Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 26.53 | 27.65 | 26.18 | 27.39 | 1,996,082 | +1.36(+5.22%) |
Apr 29, 2009 | 25.91 | 26.50 | 25.64 | 26.03 | 1,903,557 | +0.38(+1.48%) |
Apr 28, 2009 | 25.35 | 26.02 | 25.27 | 25.65 | 887,803 | -0.06(-0.23%) |
Apr 27, 2009 | 25.35 | 26.01 | 25.01 | 25.71 | 880,917 | -0.21(-0.81%) |
Apr 24, 2009 | 25.39 | 26.04 | 25.17 | 25.92 | 1,464,625 | +0.45(+1.77%) |
Apr 23, 2009 | 26.10 | 26.10 | 24.69 | 25.47 | 1,353,979 | -0.35(-1.36%) |
Apr 22, 2009 | 25.01 | 26.74 | 24.50 | 25.82 | 3,166,744 | -0.24(-0.92%) |
Apr 21, 2009 | 26.24 | 26.75 | 25.21 | 26.06 | 2,235,137 | -0.32(-1.21%) |
Apr 20, 2009 | 26.50 | 26.62 | 26.11 | 26.38 | 857,049 | -0.53(-1.97%) |
Apr 17, 2009 | 26.83 | 27.14 | 26.41 | 26.91 | 1,158,405 | +0.04(+0.15%) |
Apr 16, 2009 | 26.66 | 27.00 | 26.20 | 26.87 | 969,287 | +0.77(+2.95%) |
Apr 15, 2009 | 27.00 | 27.30 | 25.77 | 26.10 | 979,924 | -0.75(-2.79%) |
Apr 14, 2009 | 26.64 | 27.68 | 26.57 | 26.85 | 2,371,803 | +0.10(+0.37%) |
Apr 13, 2009 | 26.63 | 26.89 | 26.04 | 26.75 | 885,630 | -0.17(-0.63%) |
Apr 09, 2009 | 26.40 | 27.25 | 26.24 | 26.92 | 1,450,376 | +0.96(+3.70%) |
Apr 08, 2009 | 25.59 | 26.05 | 25.18 | 25.96 | 813,769 | +0.38(+1.49%) |
Apr 07, 2009 | 25.74 | 26.14 | 25.49 | 25.58 | 1,225,422 | -1.03(-3.87%) |
Apr 06, 2009 | 26.24 | 26.99 | 26.06 | 26.61 | 1,608,696 | +0.39(+1.49%) |
Apr 03, 2009 | 26.03 | 26.26 | 25.23 | 26.22 | 1,756,984 | +0.82(+3.23%) |
Apr 02, 2009 | 25.99 | 26.93 | 25.26 | 25.40 | 2,431,965 | +0.17(+0.67%) |
Apr 01, 2009 | 22.95 | 25.65 | 22.62 | 25.23 | 3,278,813 | +1.70(+7.22%) |
Mar 31, 2009 | 23.38 | 24.20 | 23.31 | 23.53 | 794,956 | +0.50(+2.17%) |
Mar 30, 2009 | 23.35 | 23.54 | 22.81 | 23.03 | 1,407,555 | -1.50(-6.11%) |
Mar 26, 2009 | 23.64 | 24.53 | 23.64 | 24.53 | 1,325,422 | +1.04(+4.43%) |
Mar 25, 2009 | 23.73 | 24.39 | 22.92 | 23.49 | 873,722 | -0.14(-0.59%) |
Mar 24, 2009 | 24.25 | 24.39 | 23.63 | 23.63 | 805,606 | -0.76(-3.12%) |
Mar 23, 2009 | 23.81 | 24.40 | 23.25 | 24.39 | 1,070,663 | +1.41(+6.14%) |
Mar 20, 2009 | 24.30 | 24.31 | 22.95 | 22.98 | 1,427,984 | -1.33(-5.47%) |
Mar 19, 2009 | 24.31 | 24.93 | 23.98 | 24.31 | 1,642,904 | -0.18(-0.73%) |
Mar 18, 2009 | 22.17 | 24.50 | 21.85 | 24.49 | 2,495,663 | +2.19(+9.82%) |
Mar 17, 2009 | 21.32 | 22.39 | 21.07 | 22.30 | 1,160,694 | +0.90(+4.21%) |
Mar 16, 2009 | 21.53 | 21.74 | 21.10 | 21.40 | 1,045,606 | -0.12(-0.56%) |
Mar 13, 2009 | 21.12 | 21.64 | 20.71 | 21.52 | 949,662 | +0.15(+0.70%) |
Mar 12, 2009 | 20.11 | 21.47 | 19.74 | 21.37 | 1,245,588 | +1.17(+5.79%) |
Mar 11, 2009 | 19.28 | 20.39 | 19.05 | 20.20 | 1,497,077 | +0.81(+4.18%) |
Mar 10, 2009 | 18.50 | 19.42 | 18.29 | 19.39 | 870,014 | +1.25(+6.89%) |
Mar 09, 2009 | 18.70 | 19.51 | 18.08 | 18.14 | 899,711 | -0.69(-3.66%) |
Mar 06, 2009 | 18.72 | 19.27 | 18.36 | 18.83 | 1,194,927 | +0.10(+0.53%) |
Mar 05, 2009 | 18.18 | 19.04 | 18.18 | 18.73 | 1,275,860 | +0.20(+1.08%) |
Mar 04, 2009 | 18.31 | 18.78 | 18.27 | 18.53 | 2,434,835 | +0.45(+2.49%) |
Mar 02, 2009 | 19.28 | 19.34 | 17.91 | 18.08 | 1,304,873 | -1.56(-7.94%) |
Feb 27, 2009 | 19.53 | 20.31 | 19.52 | 19.64 | 1,146,828 | -0.17(-0.86%) |
Feb 26, 2009 | 20.35 | 20.98 | 19.69 | 19.81 | 1,175,196 | -0.15(-0.75%) |
Feb 25, 2009 | 19.48 | 20.39 | 19.26 | 19.96 | 877,548 | +0.22(+1.11%) |
Feb 24, 2009 | 18.81 | 20.00 | 18.58 | 19.74 | 1,040,453 | +1.16(+6.24%) |
Feb 23, 2009 | 19.88 | 20.10 | 18.48 | 18.58 | 1,038,029 | -0.94(-4.82%) |
Feb 20, 2009 | 19.60 | 20.08 | 18.95 | 19.52 | 1,257,995 | -0.47(-2.35%) |
Feb 19, 2009 | 21.40 | 21.49 | 19.90 | 19.99 | 878,852 | -1.25(-5.89%) |
Feb 18, 2009 | 20.99 | 21.45 | 20.60 | 21.24 | 953,162 | +0.19(+0.90%) |
Feb 17, 2009 | 21.33 | 21.48 | 20.55 | 21.05 | 1,161,948 | -0.96(-4.36%) |
Feb 13, 2009 | 21.59 | 22.39 | 21.49 | 22.01 | 619,449 | +0.50(+2.32%) |
Feb 12, 2009 | 21.13 | 21.74 | 20.38 | 21.51 | 914,054 | +0.60(+2.87%) |
Feb 11, 2009 | 21.35 | 21.35 | 20.40 | 20.91 | 799,523 | +0.04(+0.19%) |
Feb 10, 2009 | 21.41 | 21.93 | 20.64 | 20.87 | 1,212,753 | -0.74(-3.42%) |
Feb 09, 2009 | 21.85 | 21.91 | 21.33 | 21.61 | 818,329 | -0.23(-1.05%) |
Feb 06, 2009 | 21.43 | 21.93 | 21.24 | 21.84 | 825,570 | +0.58(+2.73%) |
Feb 05, 2009 | 20.31 | 21.39 | 20.31 | 21.26 | 1,137,730 | +0.75(+3.66%) |
Feb 04, 2009 | 20.02 | 21.00 | 19.91 | 20.51 | 1,494,001 | +0.49(+2.45%) |
Feb 03, 2009 | 19.78 | 20.18 | 19.58 | 20.02 | 1,276,189 | +0.41(+2.09%) |
Feb 02, 2009 | 19.58 | 19.89 | 19.07 | 19.61 | 1,510,541 | -0.32(-1.61%) |
Jan 30, 2009 | 21.39 | 21.65 | 19.83 | 19.93 | 1,399,183 | -1.40(-6.56%) |
Jan 29, 2009 | 20.66 | 21.41 | 20.50 | 21.33 | 1,219,467 | +0.33(+1.57%) |
Jan 28, 2009 | 20.50 | 21.12 | 20.37 | 21.00 | 1,244,652 | +0.76(+3.75%) |
Jan 27, 2009 | 19.79 | 20.40 | 19.79 | 20.24 | 978,695 | +0.44(+2.22%) |
Jan 26, 2009 | 20.10 | 20.41 | 19.61 | 19.80 | 779,175 | -0.09(-0.45%) |
Jan 23, 2009 | 18.61 | 20.59 | 18.18 | 19.89 | 2,448,192 | +1.42(+7.69%) |
Jan 22, 2009 | 18.69 | 19.13 | 17.95 | 18.47 | 1,347,987 | -0.29(-1.55%) |
Jan 21, 2009 | 18.25 | 19.75 | 17.46 | 18.76 | 4,321,440 | +2.27(+13.77%) |
Jan 20, 2009 | 17.91 | 18.11 | 16.07 | 16.49 | 1,174,304 | -1.44(-8.03%) |
Jan 16, 2009 | 17.43 | 18.31 | 17.24 | 17.93 | 1,585,657 | +0.95(+5.59%) |
Jan 15, 2009 | 16.78 | 17.02 | 15.88 | 16.98 | 1,076,584 | +0.19(+1.13%) |
Jan 14, 2009 | 17.49 | 17.79 | 16.62 | 16.79 | 860,549 | -0.94(-5.30%) |
Jan 13, 2009 | 17.76 | 18.00 | 17.46 | 17.73 | 686,647 | -0.03(-0.17%) |
Jan 12, 2009 | 18.73 | 18.73 | 17.47 | 17.76 | 1,046,201 | -1.02(-5.43%) |
Jan 09, 2009 | 18.00 | 18.93 | 17.42 | 18.78 | 1,171,937 | +0.91(+5.09%) |
Jan 08, 2009 | 18.28 | 18.44 | 17.32 | 17.87 | 1,128,707 | +0.05(+0.28%) |
Jan 07, 2009 | 18.29 | 18.49 | 17.12 | 17.82 | 1,328,790 | -0.01(-0.06%) |
Jan 06, 2009 | 17.20 | 18.18 | 16.11 | 17.83 | 1,566,944 | +1.68(+10.40%) |
Jan 05, 2009 | 16.04 | 16.28 | 15.82 | 16.15 | 1,083,213 | +0.04(+0.25%) |
Jan 02, 2009 | 15.84 | 16.34 | 15.59 | 16.11 | 1,244,812 | +0.24(+1.51%) |
Dec 31, 2008 | 15.66 | 16.00 | 15.50 | 15.87 | 807,535 | +0.60(+3.93%) |
Dec 30, 2008 | 14.83 | 15.34 | 14.63 | 15.27 | 683,597 | +0.56(+3.81%) |
Dec 29, 2008 | 14.97 | 15.25 | 14.59 | 14.71 | 413,599 | -0.35(-2.32%) |
Dec 26, 2008 | 15.01 | 15.15 | 14.91 | 15.06 | 216,343 | +0.05(+0.33%) |
Dec 24, 2008 | 15.19 | 15.23 | 14.94 | 15.01 | 142,386 | -0.13(-0.86%) |
Dec 23, 2008 | 15.15 | 15.48 | 15.00 | 15.14 | 672,384 | +0.12(+0.80%) |
Dec 22, 2008 | 15.66 | 15.72 | 14.70 | 15.02 | 753,032 | -0.71(-4.51%) |
Dec 19, 2008 | 15.75 | 16.12 | 15.63 | 15.73 | 1,040,044 | +0.17(+1.09%) |
Dec 18, 2008 | 16.46 | 16.64 | 15.16 | 15.56 | 911,671 | -0.86(-5.24%) |
Dec 17, 2008 | 15.94 | 16.68 | 15.77 | 16.42 | 858,551 | +0.36(+2.24%) |
Dec 16, 2008 | 15.43 | 16.06 | 15.02 | 16.06 | 767,057 | +0.95(+6.29%) |
Dec 15, 2008 | 15.65 | 16.07 | 14.88 | 15.11 | 681,457 | -0.55(-3.51%) |
Dec 12, 2008 | 14.87 | 16.29 | 14.52 | 15.66 | 1,728,228 | +0.70(+4.68%) |
Dec 11, 2008 | 14.73 | 15.86 | 14.71 | 14.96 | 1,562,402 | -0.12(-0.80%) |
Dec 10, 2008 | 14.52 | 15.75 | 14.32 | 15.08 | 1,531,736 | +0.69(+4.79%) |
Dec 09, 2008 | 14.38 | 14.94 | 14.00 | 14.39 | 2,077,949 | -0.16(-1.10%) |
Dec 08, 2008 | 13.13 | 15.19 | 13.13 | 14.55 | 2,047,855 | +1.42(+10.81%) |
Dec 05, 2008 | 13.84 | 13.84 | 12.57 | 13.13 | 1,470,022 | -0.76(-5.47%) |
Dec 04, 2008 | 15.28 | 15.59 | 13.50 | 13.89 | 1,270,192 | -1.72(-11.02%) |
Dec 03, 2008 | 15.16 | 15.70 | 14.98 | 15.61 | 906,242 | -0.08(-0.51%) |
Dec 02, 2008 | 15.17 | 17.65 | 14.94 | 15.69 | 1,583,884 | +0.71(+4.74%) |
Dec 01, 2008 | 15.52 | 15.66 | 14.87 | 14.98 | 595,947 | -0.90(-5.67%) |
Nov 28, 2008 | 15.96 | 16.29 | 15.59 | 15.88 | 273,688 | -0.10(-0.63%) |
Nov 26, 2008 | 14.88 | 16.09 | 14.88 | 15.98 | 766,843 | +0.84(+5.55%) |
Nov 25, 2008 | 15.30 | 15.34 | 14.50 | 15.14 | 1,052,010 | +0.04(+0.26%) |
Nov 24, 2008 | 14.74 | 15.27 | 14.45 | 15.10 | 1,328,214 | +0.70(+4.86%) |
Nov 21, 2008 | 15.09 | 15.11 | 13.86 | 14.40 | 1,342,033 | -0.34(-2.31%) |
Nov 20, 2008 | 16.50 | 16.99 | 14.50 | 14.74 | 2,274,115 | -1.79(-10.83%) |
Nov 19, 2008 | 17.86 | 18.27 | 16.50 | 16.53 | 1,283,339 | -1.37(-7.65%) |
Nov 18, 2008 | 18.75 | 19.21 | 17.37 | 17.90 | 1,249,275 | -0.75(-4.02%) |
Nov 17, 2008 | 18.40 | 18.97 | 18.05 | 18.65 | 1,290,027 | +0.06(+0.32%) |
Nov 14, 2008 | 18.95 | 19.46 | 18.06 | 18.59 | 1,066,648 | -0.74(-3.83%) |
Nov 13, 2008 | 18.19 | 19.38 | 16.52 | 19.33 | 1,844,849 | +1.09(+5.98%) |
Nov 12, 2008 | 18.31 | 18.94 | 17.76 | 18.24 | 990,479 | -0.21(-1.14%) |
Nov 11, 2008 | 18.60 | 18.91 | 17.96 | 18.45 | 626,668 | -0.14(-0.75%) |
Nov 10, 2008 | 19.46 | 19.53 | 18.50 | 18.59 | 536,133 | -0.44(-2.31%) |
Nov 07, 2008 | 18.97 | 19.15 | 18.60 | 19.03 | 863,077 | +0.23(+1.22%) |
Nov 06, 2008 | 19.76 | 19.80 | 18.68 | 18.80 | 620,028 | -1.13(-5.67%) |
Nov 05, 2008 | 20.11 | 20.63 | 19.88 | 19.93 | 447,746 | -0.62(-3.02%) |
Nov 04, 2008 | 19.46 | 20.65 | 19.46 | 20.55 | 598,364 | +1.15(+5.93%) |
Nov 03, 2008 | 19.43 | 19.98 | 19.10 | 19.40 | 1,122,300 | -0.23(-1.17%) |
Oct 31, 2008 | 20.30 | 20.32 | 19.32 | 19.63 | 859,300 | -0.55(-2.73%) |
Oct 30, 2008 | 20.65 | 20.75 | 19.61 | 20.18 | 447,400 | +0.21(+1.05%) |
Oct 29, 2008 | 19.09 | 20.50 | 18.91 | 19.97 | 866,300 | +0.98(+5.16%) |
Oct 28, 2008 | 17.71 | 19.01 | 16.86 | 18.99 | 956,100 | +1.70(+9.83%) |
Oct 27, 2008 | 17.16 | 18.02 | 16.67 | 17.29 | 861,900 | -0.39(-2.21%) |
Oct 24, 2008 | 16.57 | 18.18 | 16.15 | 17.68 | 1,026,500 | -0.05(-0.28%) |
Oct 23, 2008 | 18.28 | 18.55 | 16.50 | 17.73 | 1,238,800 | -0.51(-2.80%) |
Oct 22, 2008 | 20.32 | 20.35 | 18.00 | 18.24 | 1,633,200 | -0.33(-1.78%) |
Oct 21, 2008 | 20.32 | 20.77 | 18.48 | 18.57 | 1,638,400 | -2.25(-10.81%) |
Oct 20, 2008 | 20.82 | 20.98 | 19.50 | 20.82 | 1,012,800 | +0.59(+2.92%) |
Oct 17, 2008 | 20.10 | 21.18 | 18.13 | 20.23 | 1,101,899 | -0.27(-1.32%) |
Oct 16, 2008 | 20.00 | 20.63 | 19.50 | 20.50 | 1,968,313 | +0.50(+2.50%) |
Oct 15, 2008 | 21.74 | 21.91 | 19.60 | 20.00 | 900,136 | -1.80(-8.26%) |
Oct 14, 2008 | 23.36 | 23.40 | 21.14 | 21.80 | 1,155,579 | -0.95(-4.18%) |
Oct 13, 2008 | 21.80 | 22.85 | 21.41 | 22.75 | 1,107,528 | +1.82(+8.70%) |
Oct 10, 2008 | 18.51 | 21.40 | 18.42 | 20.93 | 2,390,974 | +1.44(+7.39%) |
Oct 09, 2008 | 20.04 | 20.96 | 18.91 | 19.49 | 953,824 | -0.43(-2.16%) |
Oct 08, 2008 | 18.47 | 21.00 | 18.11 | 19.92 | 1,592,515 | +0.88(+4.62%) |
Oct 07, 2008 | 20.80 | 20.95 | 18.75 | 19.04 | 1,430,034 | -1.38(-6.76%) |
Oct 06, 2008 | 20.49 | 20.70 | 18.75 | 20.42 | 1,574,734 | -0.40(-1.92%) |
Oct 03, 2008 | 21.51 | 22.14 | 20.57 | 20.82 | 1,147,784 | -0.62(-2.89%) |
Oct 02, 2008 | 23.09 | 23.73 | 21.21 | 21.44 | 817,967 | -1.50(-6.54%) |
Oct 01, 2008 | 23.06 | 23.93 | 22.62 | 22.94 | 1,033,328 | +0.16(+0.70%) |
Sep 30, 2008 | 22.73 | 23.74 | 21.94 | 22.78 | 1,574,620 | +0.78(+3.55%) |
Sep 29, 2008 | 25.25 | 25.97 | 22.00 | 22.00 | 1,974,494 | -3.76(-14.60%) |
Sep 26, 2008 | 25.59 | 26.42 | 25.23 | 25.76 | 1,114,263 | -1.24(-4.59%) |
Sep 25, 2008 | 26.58 | 27.50 | 26.21 | 27.00 | 1,305,062 | +0.43(+1.62%) |
Sep 24, 2008 | 26.27 | 26.99 | 26.02 | 26.57 | 1,021,898 | +0.22(+0.83%) |
Sep 23, 2008 | 26.94 | 26.94 | 24.70 | 26.35 | 1,515,601 | -1.11(-4.04%) |
Sep 22, 2008 | 28.06 | 28.36 | 26.44 | 27.46 | 1,390,621 | -1.29(-4.49%) |
Sep 19, 2008 | 27.80 | 29.00 | 27.07 | 28.75 | 3,478,194 | +2.96(+11.48%) |
Sep 18, 2008 | 23.11 | 26.00 | 22.54 | 25.79 | 2,551,209 | +3.19(+14.12%) |
Sep 17, 2008 | 20.85 | 23.74 | 20.65 | 22.60 | 1,743,972 | +1.54(+7.31%) |
Sep 16, 2008 | 19.67 | 21.24 | 19.67 | 21.06 | 1,546,292 | +1.06(+5.30%) |
Sep 15, 2008 | 20.01 | 21.09 | 19.96 | 20.00 | 1,319,921 | -0.55(-2.68%) |
Sep 12, 2008 | 20.49 | 20.96 | 20.41 | 20.55 | 944,439 | +0.05(+0.24%) |
Sep 11, 2008 | 20.08 | 20.69 | 19.60 | 20.50 | 835,883 | +0.25(+1.23%) |
Sep 10, 2008 | 21.11 | 21.23 | 20.12 | 20.25 | 1,190,608 | -0.75(-3.57%) |
Sep 09, 2008 | 21.94 | 21.96 | 20.95 | 21.00 | 830,411 | -0.90(-4.11%) |
Sep 08, 2008 | 22.00 | 22.51 | 21.25 | 21.90 | 1,484,285 | +0.05(+0.23%) |
Sep 05, 2008 | 21.06 | 22.00 | 20.99 | 21.85 | 837,991 | +0.59(+2.78%) |
Sep 04, 2008 | 21.94 | 21.97 | 20.99 | 21.26 | 1,268,453 | -0.88(-3.97%) |
Sep 03, 2008 | 22.79 | 22.90 | 21.95 | 22.14 | 845,524 | -0.76(-3.32%) |
Sep 02, 2008 | 23.50 | 23.62 | 22.54 | 22.90 | 911,835 | -0.41(-1.76%) |
Aug 29, 2008 | 23.53 | 23.68 | 23.00 | 23.31 | 555,066 | -0.38(-1.60%) |
Aug 28, 2008 | 23.40 | 23.75 | 23.32 | 23.69 | 763,860 | +0.30(+1.28%) |
Aug 27, 2008 | 22.81 | 23.49 | 22.43 | 23.39 | 845,388 | +0.55(+2.41%) |
Aug 26, 2008 | 22.71 | 22.87 | 22.40 | 22.84 | 707,708 | +0.06(+0.26%) |
Aug 25, 2008 | 22.86 | 23.55 | 22.52 | 22.78 | 1,072,463 | +0.50(+2.24%) |
Aug 22, 2008 | 21.74 | 22.74 | 21.48 | 22.28 | 1,295,796 | +0.57(+2.63%) |
Aug 21, 2008 | 21.22 | 21.75 | 21.03 | 21.71 | 1,130,937 | +0.27(+1.26%) |
Aug 20, 2008 | 21.51 | 21.95 | 21.20 | 21.44 | 851,898 | -0.07(-0.33%) |
Aug 19, 2008 | 22.23 | 22.23 | 21.33 | 21.51 | 901,939 | -0.25(-1.15%) |
Aug 18, 2008 | 22.70 | 22.98 | 21.50 | 21.76 | 1,617,077 | -0.79(-3.50%) |
Aug 15, 2008 | 22.45 | 22.74 | 22.28 | 22.55 | 1,165,251 | +0.19(+0.85%) |
Aug 14, 2008 | 22.47 | 22.74 | 22.05 | 22.36 | 1,372,958 | +0.14(+0.63%) |
Aug 13, 2008 | 20.60 | 22.34 | 20.05 | 22.22 | 5,021,252 | +3.05(+15.91%) |
Aug 12, 2008 | 19.91 | 20.10 | 18.90 | 19.17 | 2,445,392 | -0.67(-3.38%) |
Aug 11, 2008 | 19.62 | 20.14 | 19.44 | 19.84 | 1,275,868 | +0.16(+0.81%) |
Aug 08, 2008 | 18.98 | 19.86 | 18.96 | 19.68 | 1,417,810 | +0.76(+4.02%) |
Aug 07, 2008 | 18.51 | 19.24 | 18.26 | 18.92 | 788,418 | +0.45(+2.44%) |
Aug 06, 2008 | 18.29 | 18.64 | 17.96 | 18.47 | 1,416,617 | +0.19(+1.04%) |
Aug 05, 2008 | 18.25 | 19.17 | 17.81 | 18.28 | 1,817,626 | +1.02(+5.91%) |
Aug 04, 2008 | 17.60 | 17.78 | 17.10 | 17.26 | 1,313,806 | -0.16(-0.92%) |
Aug 01, 2008 | 19.02 | 19.05 | 17.28 | 17.42 | 3,455,354 | -1.98(-10.21%) |
Jul 31, 2008 | 19.74 | 20.16 | 19.35 | 19.40 | 610,458 | -0.54(-2.71%) |
Jul 30, 2008 | 19.90 | 20.22 | 19.66 | 19.94 | 638,735 | +0.17(+0.86%) |
Jul 29, 2008 | 19.77 | 19.78 | 19.27 | 19.77 | 1,007,908 | +0.38(+1.96%) |
Jul 28, 2008 | 19.45 | 19.88 | 19.10 | 19.39 | 828,424 | -0.18(-0.92%) |
Jul 25, 2008 | 19.73 | 19.95 | 19.42 | 19.57 | 584,750 | -0.13(-0.66%) |
Jul 24, 2008 | 20.10 | 20.37 | 19.46 | 19.70 | 720,680 | -0.37(-1.84%) |
Jul 23, 2008 | 20.04 | 20.41 | 19.71 | 20.07 | 1,379,880 | -0.12(-0.59%) |
Jul 22, 2008 | 20.32 | 20.43 | 19.85 | 20.19 | 908,285 | -0.51(-2.46%) |
Jul 21, 2008 | 20.85 | 20.87 | 20.40 | 20.70 | 527,100 | +0.00(+0.00%) |
Jul 18, 2008 | 20.90 | 21.10 | 20.40 | 20.70 | 665,362 | -0.10(-0.48%) |
Jul 17, 2008 | 19.79 | 20.86 | 19.73 | 20.80 | 1,987,332 | +1.30(+6.67%) |
Jul 16, 2008 | 19.07 | 19.92 | 18.93 | 19.50 | 1,973,686 | +0.16(+0.83%) |
Jul 15, 2008 | 19.80 | 19.84 | 18.40 | 19.34 | 3,303,522 | -0.51(-2.57%) |
Jul 14, 2008 | 20.72 | 20.72 | 19.81 | 19.85 | 1,445,658 | -0.68(-3.31%) |
Jul 11, 2008 | 20.85 | 21.02 | 20.06 | 20.53 | 1,476,625 | -0.57(-2.70%) |
Jul 10, 2008 | 21.25 | 21.70 | 20.83 | 21.10 | 1,106,112 | -0.21(-0.99%) |
Jul 09, 2008 | 21.42 | 21.77 | 21.10 | 21.31 | 1,532,295 | -0.11(-0.51%) |
Jul 08, 2008 | 21.33 | 21.53 | 20.80 | 21.42 | 805,072 | +0.11(+0.52%) |
Jul 07, 2008 | 21.68 | 22.17 | 20.80 | 21.31 | 958,880 | -0.35(-1.62%) |
Jul 04, 2008 | 22.57 | 22.65 | 21.35 | 21.66 | 952,204 | +0.00(+0.00%) |
Jul 03, 2008 | 22.57 | 22.65 | 21.35 | 21.66 | 952,204 | -0.81(-3.60%) |
Jul 02, 2008 | 22.64 | 22.97 | 22.40 | 22.47 | 670,673 | -0.22(-0.97%) |
Jul 01, 2008 | 22.61 | 22.74 | 22.17 | 22.69 | 1,040,442 | -0.12(-0.53%) |
Jun 30, 2008 | 23.48 | 23.64 | 22.60 | 22.81 | 1,020,978 | -0.87(-3.67%) |
Jun 27, 2008 | 23.45 | 23.82 | 23.02 | 23.68 | 2,166,800 | +0.22(+0.94%) |
Jun 26, 2008 | 23.97 | 24.17 | 23.45 | 23.46 | 1,189,621 | -0.95(-3.89%) |
Jun 25, 2008 | 24.03 | 24.64 | 23.80 | 24.41 | 1,337,051 | +0.51(+2.13%) |
Jun 24, 2008 | 23.95 | 24.28 | 23.75 | 23.90 | 1,643,079 | -0.20(-0.83%) |
Jun 23, 2008 | 25.08 | 25.30 | 24.05 | 24.10 | 949,567 | -0.96(-3.83%) |
Jun 20, 2008 | 25.15 | 25.18 | 24.69 | 25.06 | 1,683,082 | -0.26(-1.03%) |
Jun 19, 2008 | 25.52 | 25.53 | 24.83 | 25.32 | 1,048,973 | -0.23(-0.90%) |
Jun 18, 2008 | 26.56 | 26.56 | 25.40 | 25.55 | 1,686,689 | -1.09(-4.09%) |
Jun 17, 2008 | 25.78 | 27.10 | 25.63 | 26.64 | 1,716,048 | +1.10(+4.31%) |
Jun 16, 2008 | 24.82 | 25.80 | 24.75 | 25.54 | 1,226,062 | +0.73(+2.94%) |
Jun 13, 2008 | 24.94 | 25.37 | 24.54 | 24.81 | 1,028,880 | +0.10(+0.40%) |
Jun 12, 2008 | 24.90 | 25.48 | 24.52 | 24.71 | 791,920 | -0.32(-1.28%) |
Jun 11, 2008 | 25.06 | 25.40 | 24.50 | 25.03 | 1,237,652 | -0.04(-0.16%) |
Jun 10, 2008 | 25.18 | 25.81 | 24.97 | 25.07 | 1,782,487 | -0.97(-3.73%) |
Jun 09, 2008 | 25.20 | 26.08 | 25.15 | 26.04 | 2,234,118 | +1.17(+4.70%) |
Jun 06, 2008 | 25.61 | 25.91 | 24.85 | 24.87 | 1,495,006 | -1.11(-4.27%) |
Jun 05, 2008 | 25.58 | 25.98 | 25.10 | 25.98 | 964,925 | +0.56(+2.20%) |
Jun 04, 2008 | 25.00 | 25.70 | 25.00 | 25.42 | 855,447 | +0.33(+1.32%) |
Jun 03, 2008 | 25.24 | 25.29 | 24.84 | 25.09 | 1,509,744 | -0.18(-0.71%) |
Jun 02, 2008 | 25.40 | 25.44 | 24.90 | 25.27 | 1,157,338 | -0.15(-0.59%) |
May 30, 2008 | 24.60 | 25.46 | 24.50 | 25.42 | 1,398,807 | +0.86(+3.50%) |
May 29, 2008 | 24.99 | 24.99 | 24.38 | 24.56 | 1,855,894 | -0.33(-1.33%) |
May 28, 2008 | 24.85 | 25.10 | 24.63 | 24.89 | 1,630,381 | +0.58(+2.39%) |
May 27, 2008 | 23.95 | 24.31 | 23.59 | 24.31 | 1,047,034 | +0.69(+2.92%) |
May 26, 2008 | 23.35 | 23.78 | 23.03 | 23.62 | 1,116,364 | +0.00(+0.00%) |
May 23, 2008 | 23.35 | 23.78 | 23.03 | 23.62 | 1,116,364 | +0.36(+1.55%) |
May 22, 2008 | 24.25 | 24.27 | 23.08 | 23.26 | 2,627,015 | -1.02(-4.20%) |
May 21, 2008 | 24.62 | 25.22 | 24.26 | 24.28 | 1,516,974 | -0.46(-1.86%) |
May 20, 2008 | 25.37 | 25.50 | 24.37 | 24.74 | 1,085,158 | -0.76(-2.98%) |
May 19, 2008 | 25.99 | 26.47 | 25.34 | 25.50 | 1,153,327 | -0.39(-1.51%) |
May 16, 2008 | 26.05 | 26.06 | 25.49 | 25.89 | 1,744,907 | -0.07(-0.27%) |
May 15, 2008 | 25.49 | 25.96 | 25.00 | 25.96 | 1,725,386 | +0.73(+2.89%) |
May 14, 2008 | 24.60 | 25.43 | 24.29 | 25.23 | 2,194,166 | +0.72(+2.94%) |
May 13, 2008 | 24.75 | 24.90 | 24.14 | 24.51 | 2,270,659 | +0.06(+0.25%) |
May 12, 2008 | 24.83 | 24.98 | 23.87 | 24.45 | 2,567,424 | -0.40(-1.61%) |
May 09, 2008 | 25.51 | 25.85 | 24.85 | 24.85 | 1,992,346 | -0.63(-2.47%) |
May 08, 2008 | 26.08 | 26.22 | 25.25 | 25.48 | 1,380,629 | -0.58(-2.23%) |
May 07, 2008 | 25.83 | 26.37 | 25.83 | 26.06 | 1,022,364 | +0.18(+0.70%) |
May 06, 2008 | 26.44 | 26.44 | 25.87 | 25.88 | 1,288,045 | -0.40(-1.52%) |
May 05, 2008 | 26.80 | 26.95 | 26.05 | 26.28 | 1,184,731 | -0.18(-0.68%) |
May 02, 2008 | 26.90 | 26.90 | 26.25 | 26.46 | 856,753 | -0.16(-0.60%) |